Guerbet S. A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	31.950	32.150	31.250	31.600	31.151	14,200
2024-03-18	31.800	32.100	31.500	31.900	31.447	8,881
2024-03-15	31.800	32.100	31.350	31.500	31.053	13,468
2024-03-14	32.000	32.250	31.700	31.850	31.398	17,763
2024-03-13	31.650	32.150	31.550	32.000	31.546	8,975
2024-03-12	31.550	31.850	31.200	31.600	31.151	13,126
2024-03-11	32.300	32.500	31.200	31.200	30.757	14,569
2024-03-08	31.350	32.500	31.350	32.500	32.038	40,208
2024-03-07	31.450	31.450	30.550	31.250	30.806	9,433
2024-03-06	30.750	31.750	30.750	31.600	31.151	24,348
2024-03-05	30.850	31.250	30.550	30.800	30.363	10,492
2024-03-04	30.350	31.000	30.000	30.950	30.510	14,457
2024-03-01	29.800	30.550	29.350	30.450	30.018	25,757
2024-02-29	29.350	30.200	29.200	30.000	29.574	25,654
2024-02-28	29.100	29.850	29.050	29.500	29.081	12,357
2024-02-27	28.800	29.300	28.450	29.100	28.687	14,428
2024-02-26	29.200	29.550	28.800	28.850	28.440	8,574
2024-02-23	30.000	30.100	29.050	29.150	28.736	20,967
2024-02-22	29.500	30.350	29.250	29.950	29.525	28,102
2024-02-21	30.950	30.950	29.300	29.450	29.032	22,635
2024-02-20	30.250	31.100	30.250	30.700	30.264	34,214
2024-02-19	29.000	30.550	28.250	30.250	29.820	44,423
2024-02-16	29.250	29.500	28.650	29.000	28.588	13,199
2024-02-15	29.100	29.500	28.600	29.300	28.884	24,279
2024-02-14	27.800	29.000	27.250	29.000	28.588	37,422
2024-02-13	27.500	28.400	27.250	27.950	27.553	24,782
2024-02-12	26.050	28.150	26.050	27.450	27.060	47,442
2024-02-09	25.600	26.650	24.800	25.700	25.335	126,504
2024-02-08	23.200	24.050	23.200	23.450	23.117	13,509
2024-02-07	24.050	24.050	23.100	23.200	22.871	15,586
2024-02-06	23.500	24.350	23.400	24.050	23.708	25,793
2024-02-05	23.550	24.500	23.200	23.500	23.166	42,123
2024-02-02	22.450	23.200	22.100	23.150	22.821	22,034
2024-02-01	22.750	23.200	22.400	22.400	22.082	14,661
2024-01-31	21.400	23.200	21.400	22.900	22.575	75,622
2024-01-30	20.100	21.000	20.100	20.750	20.455	25,562
2024-01-29	19.400	19.980	19.380	19.980	19.696	16,331
2024-01-26	18.820	19.460	18.820	19.420	19.144	13,996
2024-01-25	18.800	19.060	18.480	18.800	18.533	26,905
2024-01-24	18.680	18.940	18.260	18.740	18.474	47,292
2024-01-23	18.760	19.120	18.580	18.700	18.434	31,038
2024-01-22	18.820	18.920	18.620	18.700	18.434	4,049
2024-01-19	19.340	19.440	18.760	18.760	18.494	4,540
2024-01-18	19.360	19.440	18.540	19.380	19.105	12,981
2024-01-17	18.300	19.400	18.000	19.400	19.124	34,850
2024-01-16	17.780	18.280	17.780	18.280	18.020	14,037
2024-01-15	17.740	17.860	17.020	17.780	17.527	27,396
2024-01-12	18.040	18.480	17.240	17.720	17.468	32,955
2024-01-11	19.280	19.280	18.020	18.020	17.764	37,050
2024-01-10	19.400	19.400	19.060	19.300	19.026	4,670
2024-01-09	19.660	19.660	19.160	19.440	19.164	6,153
2024-01-08	18.420	19.700	18.420	19.700	19.420	12,655
2024-01-05	18.380	18.540	18.180	18.440	18.178	4,483
2024-01-04	18.360	18.640	18.180	18.640	18.375	6,446
2024-01-03	19.060	19.060	18.100	18.360	18.099	12,707
2024-01-02	19.600	19.760	18.860	19.000	18.730	15,670
2023-12-29	19.480	19.520	19.220	19.500	19.223	7,545
2023-12-28	19.400	19.640	19.140	19.460	19.184	11,855
2023-12-27	19.700	19.800	19.280	19.540	19.262	5,936
2023-12-22	19.160	19.700	19.160	19.700	19.420	7,780

← NewerPage 12 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-01	0.5000 EUR
2023-06-29	0.5000 EUR
2022-07-01	0.8500 EUR
2021-06-29	0.7000 EUR
2020-06-30	0.7000 EUR
2019-06-03	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.